Kardex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 231.00 | 239.00 | 231.00 | 234.50 | 229.28 | 24,254 |
| 2025-05-09 | 228.00 | 229.00 | 224.50 | 229.00 | 223.90 | 21,857 |
| 2025-05-08 | 219.50 | 228.00 | 219.50 | 226.00 | 220.97 | 21,642 |
| 2025-05-07 | 221.00 | 228.00 | 216.00 | 219.00 | 214.12 | 28,686 |
| 2025-05-06 | 213.50 | 215.00 | 210.00 | 212.50 | 207.77 | 10,650 |
| 2025-05-05 | 213.00 | 215.50 | 210.50 | 213.50 | 208.75 | 15,671 |
| 2025-05-02 | 208.50 | 212.00 | 207.00 | 211.50 | 206.79 | 19,130 |
| 2025-04-30 | 203.50 | 207.00 | 202.00 | 206.50 | 201.90 | 12,690 |
| 2025-04-29 | 199.40 | 204.00 | 198.40 | 203.00 | 198.48 | 15,115 |
| 2025-04-28 | 199.20 | 201.00 | 196.60 | 199.80 | 195.35 | 22,106 |
| 2025-04-25 | 200.50 | 208.00 | 198.60 | 205.00 | 194.57 | 33,915 |
| 2025-04-24 | 202.50 | 202.50 | 192.60 | 199.80 | 189.63 | 37,310 |
| 2025-04-23 | 196.00 | 206.00 | 195.40 | 202.00 | 191.72 | 23,403 |
| 2025-04-22 | 194.20 | 194.20 | 188.40 | 192.40 | 182.61 | 28,812 |
| 2025-04-17 | 200.50 | 201.50 | 194.00 | 195.20 | 185.27 | 27,366 |
| 2025-04-16 | 205.00 | 205.00 | 199.60 | 201.00 | 190.77 | 18,953 |
| 2025-04-15 | 203.00 | 208.50 | 203.00 | 208.50 | 197.89 | 21,523 |
| 2025-04-14 | 202.50 | 206.50 | 202.50 | 205.00 | 194.57 | 14,716 |
| 2025-04-11 | 207.50 | 207.50 | 198.00 | 202.00 | 191.72 | 13,371 |
| 2025-04-10 | 222.50 | 222.50 | 204.00 | 206.00 | 195.52 | 29,432 |
| 2025-04-09 | 198.00 | 200.00 | 192.80 | 195.00 | 185.08 | 20,881 |
| 2025-04-08 | 201.00 | 204.50 | 198.00 | 201.00 | 190.77 | 24,157 |
| 2025-04-07 | 175.20 | 206.00 | 175.20 | 194.20 | 184.32 | 40,879 |
| 2025-04-04 | 215.50 | 218.00 | 199.00 | 202.00 | 191.72 | 29,030 |
| 2025-04-03 | 225.00 | 228.50 | 219.00 | 220.50 | 209.28 | 14,039 |
| 2025-04-02 | 230.00 | 233.00 | 228.00 | 231.50 | 219.72 | 10,743 |
| 2025-04-01 | 235.00 | 235.00 | 230.00 | 231.00 | 219.25 | 14,042 |
| 2025-03-31 | 238.00 | 238.00 | 231.50 | 233.00 | 221.14 | 16,704 |
| 2025-03-28 | 240.00 | 244.50 | 237.00 | 239.50 | 227.31 | 29,992 |
| 2025-03-27 | 242.00 | 244.50 | 239.50 | 241.50 | 229.21 | 10,805 |
| 2025-03-26 | 248.50 | 248.50 | 243.00 | 243.50 | 231.11 | 11,729 |
| 2025-03-25 | 247.00 | 248.00 | 244.00 | 247.50 | 234.91 | 10,348 |
| 2025-03-24 | 247.50 | 249.50 | 246.50 | 246.50 | 233.96 | 8,293 |
| 2025-03-21 | 250.00 | 251.00 | 245.00 | 245.50 | 233.01 | 14,665 |
| 2025-03-20 | 251.50 | 254.00 | 250.00 | 253.00 | 240.13 | 9,122 |
| 2025-03-19 | 252.00 | 255.00 | 251.00 | 252.00 | 239.18 | 17,280 |
| 2025-03-18 | 256.50 | 259.50 | 252.50 | 253.50 | 240.60 | 13,331 |
| 2025-03-17 | 253.00 | 258.00 | 252.50 | 256.00 | 242.97 | 9,036 |
| 2025-03-14 | 248.50 | 255.00 | 248.50 | 253.50 | 240.60 | 11,625 |
| 2025-03-13 | 252.50 | 256.50 | 249.50 | 249.50 | 236.81 | 15,915 |
| 2025-03-12 | 248.00 | 254.00 | 247.00 | 253.00 | 240.13 | 18,770 |
| 2025-03-11 | 253.00 | 255.50 | 244.00 | 245.50 | 233.01 | 29,091 |
| 2025-03-10 | 272.00 | 273.00 | 251.00 | 252.00 | 239.18 | 23,711 |
| 2025-03-07 | 269.00 | 273.00 | 261.50 | 271.50 | 257.69 | 18,558 |
| 2025-03-06 | 285.00 | 285.00 | 264.50 | 270.50 | 256.74 | 20,758 |
| 2025-03-05 | 271.50 | 275.50 | 267.00 | 268.00 | 254.36 | 16,318 |
| 2025-03-04 | 269.00 | 270.50 | 262.00 | 267.00 | 253.42 | 16,720 |
| 2025-03-03 | 264.50 | 273.50 | 264.00 | 272.00 | 258.16 | 15,797 |
| 2025-02-28 | 264.50 | 264.50 | 258.50 | 261.00 | 247.72 | 31,562 |
| 2025-02-27 | 266.00 | 268.50 | 263.00 | 265.50 | 251.99 | 16,958 |
| 2025-02-26 | 275.00 | 275.00 | 268.00 | 268.00 | 254.36 | 30,599 |
| 2025-02-25 | 272.50 | 274.00 | 269.00 | 271.50 | 257.69 | 7,750 |
| 2025-02-24 | 279.50 | 279.50 | 272.50 | 275.00 | 261.01 | 8,343 |
| 2025-02-21 | 282.00 | 283.00 | 276.50 | 278.00 | 263.86 | 17,638 |
| 2025-02-20 | 285.50 | 288.00 | 283.00 | 283.00 | 268.60 | 5,954 |
| 2025-02-19 | 283.50 | 289.50 | 283.50 | 284.50 | 270.02 | 5,924 |
| 2025-02-18 | 287.00 | 290.00 | 285.00 | 289.00 | 274.30 | 5,285 |
| 2025-02-17 | 294.50 | 294.50 | 285.00 | 287.00 | 272.40 | 8,806 |
| 2025-02-14 | 294.50 | 294.50 | 289.00 | 289.00 | 274.30 | 10,102 |
| 2025-02-13 | 290.50 | 294.00 | 287.00 | 294.00 | 279.04 | 6,513 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 6.0000 CHF |
| 2025-04-28 | 6.0000 CHF |
| 2024-04-29 | 5.0000 CHF |
| 2023-04-24 | 3.5000 CHF |
| 2022-04-25 | 4.3000 CHF |
| 2021-04-19 | 4.0000 CHF |
| 2020-04-16 | 4.5000 CHF |
| 2019-04-15 | 4.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.